Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.29	29.29	29.05	29.12	148,018	-0.19(-0.65%)
May 30, 2018	29.10	29.34	29.05	29.31	187,606	+0.38(+1.31%)
May 29, 2018	29.09	29.13	28.76	28.93	286,261	-0.35(-1.20%)
May 25, 2018		29.28	29.28	29.28	0	-0.06(-0.20%)
May 24, 2018	29.36	29.37	29.11	29.34	131,776	-0.05(-0.17%)
May 23, 2018	29.10	29.39	29.10	29.39	171,448	+0.07(+0.24%)
May 22, 2018	29.50	29.50	29.24	29.32	1,160,294	-0.06(-0.20%)
May 21, 2018	29.36	29.45	29.31	29.38	173,284	+0.19(+0.65%)
May 18, 2018	29.31	29.31	29.12	29.19	160,645	-0.07(-0.24%)
May 17, 2018	29.27	29.37	29.14	29.26	114,157	+0.00(+0.00%)
May 16, 2018	29.17	29.32	29.13	29.26	197,065	+0.11(+0.38%)
May 15, 2018	29.07	29.29	29.03	29.15	247,566	-0.18(-0.61%)
May 14, 2018	29.43	29.47	29.26	29.33	150,958	+0.02(+0.07%)
May 11, 2018	29.36	29.36	29.20	29.31	138,988	+0.06(+0.21%)
May 10, 2018	29.10	29.28	29.05	29.25	189,688	+0.27(+0.93%)
May 09, 2018	28.81	29.02	28.70	28.98	368,167	+0.28(+0.98%)
May 08, 2018	28.68	28.72	28.53	28.70	158,516	+0.00(+0.00%)
May 07, 2018	28.65	28.82	28.61	28.70	116,574	+0.09(+0.31%)
May 04, 2018	28.21	28.66	27.96	28.61	101,548	+0.37(+1.31%)
May 03, 2018	28.23	28.28	27.90	28.24	225,720	-0.02(-0.07%)
May 02, 2018	28.54	28.57	28.26	28.26	154,852	-0.25(-0.88%)
May 01, 2018	28.49	28.51	28.19	28.51	128,129	+0.05(+0.18%)
Apr 30, 2018	28.80	28.80	28.45	28.46	107,122	-0.22(-0.77%)
Apr 27, 2018	28.57	28.74	28.54	28.68	71,278	+0.03(+0.10%)
Apr 26, 2018	28.50	28.73	28.43	28.65	99,516	+0.31(+1.09%)
Apr 25, 2018	28.37	28.39	28.05	28.34	239,645	+0.04(+0.14%)
Apr 24, 2018	28.79	28.91	28.13	28.30	180,455	-0.38(-1.32%)
Apr 23, 2018	28.76	28.80	28.52	28.68	89,832	+0.07(+0.24%)
Apr 20, 2018	28.99	28.99	28.53	28.61	323,421	-0.32(-1.11%)
Apr 19, 2018	29.02	29.02	28.79	28.93	124,047	-0.17(-0.58%)
Apr 18, 2018	29.18	29.18	29.04	29.10	396,869	+0.05(+0.17%)
Apr 17, 2018	29.01	29.14	28.84	29.05	145,865	+0.29(+1.01%)
Apr 16, 2018	28.74	28.85	28.61	28.76	118,709	+0.22(+0.77%)
Apr 13, 2018	28.77	28.88	28.41	28.54	281,200	-0.02(-0.07%)
Apr 12, 2018	28.45	28.72	28.45	28.56	118,195	+0.19(+0.67%)
Apr 11, 2018	28.34	28.56	28.32	28.37	124,151	-0.16(-0.56%)
Apr 10, 2018	28.44	28.61	28.30	28.53	124,480	+0.51(+1.82%)
Apr 09, 2018	28.03	28.49	28.02	28.02	139,999	+0.07(+0.25%)
Apr 06, 2018	28.42	28.51	27.75	27.95	133,013	-0.63(-2.20%)
Apr 05, 2018	28.57	28.68	28.45	28.58	262,662	+0.22(+0.78%)
Apr 04, 2018	27.56	28.44	27.56	28.36	385,213	+0.29(+1.03%)
Apr 03, 2018	27.79	28.11	27.61	28.07	419,595	+0.42(+1.52%)
Apr 02, 2018	28.25	28.31	27.41	27.65	653,010	-0.71(-2.50%)
Mar 29, 2018		28.36	28.36	28.36	0	+0.40(+1.43%)
Mar 28, 2018	28.09	28.23	27.85	27.96	204,919	-0.06(-0.21%)
Mar 27, 2018	28.73	28.73	27.86	28.02	289,483	-0.51(-1.79%)
Mar 26, 2018	28.24	28.55	27.93	28.53	168,660	+0.76(+2.74%)
Mar 23, 2018	28.37	28.52	27.74	27.77	182,505	-0.61(-2.15%)
Mar 22, 2018	28.84	28.91	28.36	28.38	195,967	-0.73(-2.51%)
Mar 21, 2018	29.18	29.37	29.05	29.11	86,873	-0.04(-0.14%)
Mar 20, 2018	29.23	29.23	29.08	29.15	87,729	+0.03(+0.10%)
Mar 19, 2018	29.49	29.49	28.89	29.12	102,589	-0.41(-1.39%)
Mar 16, 2018	29.50	29.62	29.50	29.53	174,356	+0.02(+0.07%)
Mar 15, 2018	29.58	29.62	29.41	29.51	78,414	+0.02(+0.07%)
Mar 14, 2018	29.67	29.75	29.42	29.49	77,288	-0.19(-0.64%)
Mar 13, 2018	30.00	30.02	29.58	29.68	282,362	-0.18(-0.60%)
Mar 12, 2018	29.94	29.99	29.79	29.86	74,170	-0.02(-0.07%)
Mar 09, 2018	29.56	29.88	29.50	29.88	144,513	+0.51(+1.74%)
Mar 08, 2018	29.41	29.41	29.21	29.37	89,422	+0.12(+0.41%)
Mar 07, 2018		29.25	28.97	29.25	237,254	+0.01(+0.03%)
Mar 06, 2018	29.24	29.38	29.06	29.24	86,744	+0.03(+0.10%)
Mar 05, 2018	28.60	29.23	28.60	29.21	102,820	+0.32(+1.11%)
Mar 02, 2018	28.57	28.89	28.41	28.89	113,709	+0.17(+0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.